9449東証P貸借
業種 情報・通信業
ＧＭＯインターネットグループ 株価時系列データ
PTS
2,590.1
円
(10:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,973.5 (24/03/08) | 1,888.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,973.5 (24/03/08) | 1,888.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,604.0 | 2,786.5 | 2,515.0 | 2,600.5 | -53.5 | -2.0 | 5,406,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 952.0 | 958.0 | 818.0 | 914.0 | -40.0 | -4.2 | 12,347,700 |
| 14/09 | 991.0 | 994.0 | 940.0 | 954.0 | -28.0 | -2.9 | 13,898,900 |
| 14/08 | 1,114.0 | 1,129.0 | 958.0 | 982.0 | -152.0 | -13.4 | 18,207,200 |
| 14/07 | 1,141.0 | 1,204.0 | 1,122.0 | 1,134.0 | -11.0 | -1.0 | 15,851,500 |
| 14/06 | 1,055.0 | 1,220.0 | 1,046.0 | 1,145.0 | +105.0 | +10.1 | 21,404,900 |
| 14/05 | 904.0 | 1,069.0 | 904.0 | 1,040.0 | +139.0 | +15.4 | 30,155,000 |
| 14/04 | 1,026.0 | 1,058.0 | 848.0 | 901.0 | -128.0 | -12.4 | 26,825,300 |
| 14/03 | 1,121.0 | 1,172.0 | 957.0 | 1,029.0 | -118.0 | -10.3 | 20,636,600 |
| 14/02 | 1,245.0 | 1,248.0 | 1,045.0 | 1,147.0 | -119.0 | -9.4 | 32,396,200 |
| 14/01 | 1,380.0 | 1,499.0 | 1,252.0 | 1,266.0 | -114.0 | -8.3 | 24,658,700 |
| 13/12 | 1,187.0 | 1,393.0 | 1,177.0 | 1,380.0 | +185.0 | +15.5 | 35,948,800 |
| 13/11 | 1,130.0 | 1,249.0 | 1,095.0 | 1,195.0 | +81.0 | +7.3 | 19,887,600 |
| 13/10 | 1,280.0 | 1,313.0 | 1,112.0 | 1,114.0 | -162.0 | -12.7 | 28,171,100 |
| 13/09 | 1,088.0 | 1,298.0 | 1,084.0 | 1,276.0 | +188.0 | +17.3 | 27,093,700 |
| 13/08 | 1,114.0 | 1,268.0 | 1,037.0 | 1,088.0 | -25.0 | -2.3 | 54,275,100 |
| 13/07 | 952.0 | 1,285.0 | 945.0 | 1,113.0 | +163.0 | +17.2 | 86,980,000 |
| 13/06 | 999.0 | 1,069.0 | 791.0 | 950.0 | -29.0 | -3.0 | 49,025,200 |
| 13/05 | 1,285.0 | 1,350.0 | 956.0 | 979.0 | -297.0 | -23.3 | 70,767,700 |
| 13/04 | 890.0 | 1,375.0 | 780.0 | 1,276.0 | +389.0 | +43.9 | 61,912,600 |
| 13/03 | 759.0 | 956.0 | 741.0 | 887.0 | +138.0 | +18.4 | 28,439,400 |
| 13/02 | 677.0 | 765.0 | 659.0 | 749.0 | +80.0 | +12.0 | 30,196,200 |
| 13/01 | 565.0 | 681.0 | 553.0 | 669.0 | +111.0 | +19.9 | 30,281,100 |
| 12/12 | 504.0 | 563.0 | 486.0 | 558.0 | +56.0 | +11.2 | 20,793,900 |
| 12/11 | 560.0 | 560.0 | 472.0 | 502.0 | -56.0 | -10.0 | 20,769,800 |
| 12/10 | 526.0 | 589.0 | 487.0 | 558.0 | +28.0 | +5.3 | 24,624,600 |
| 12/09 | 480.0 | 563.0 | 463.0 | 530.0 | +53.0 | +11.1 | 14,963,200 |
| 12/08 | 395.0 | 492.0 | 393.0 | 477.0 | +82.0 | +20.8 | 14,110,300 |
| 12/07 | 424.0 | 433.0 | 368.0 | 395.0 | -21.0 | -5.1 | 8,873,600 |
| 12/06 | 363.0 | 421.0 | 323.0 | 416.0 | +55.0 | +15.2 | 11,601,600 |
| 12/05 | 423.0 | 432.0 | 348.0 | 361.0 | -68.0 | -15.9 | 14,653,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
